Alten SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 80.000 | 80.400 | 78.750 | 79.625 | 75.989 | 2,645 |
| 2024-11-25 | 79.025 | 79.800 | 78.600 | 79.325 | 75.702 | 4,137 |
| 2024-11-22 | 77.900 | 79.000 | 77.900 | 78.050 | 74.486 | 2,808 |
| 2024-11-21 | 76.400 | 77.600 | 76.300 | 77.575 | 74.032 | 1,673 |
| 2024-11-20 | 76.800 | 77.300 | 75.650 | 76.250 | 72.768 | 1,330 |
| 2024-11-19 | 77.375 | 79.000 | 76.100 | 76.550 | 73.054 | 1,685 |
| 2024-11-18 | 77.275 | 77.450 | 76.600 | 77.025 | 73.507 | 1,558 |
| 2024-11-15 | 76.600 | 77.000 | 75.600 | 76.200 | 72.720 | 1,071 |
| 2024-11-14 | 75.550 | 76.650 | 75.550 | 76.250 | 72.768 | 2,389 |
| 2024-11-13 | 76.650 | 76.650 | 74.800 | 75.525 | 72.076 | 2,426 |
| 2024-11-12 | 78.000 | 78.150 | 76.800 | 77.725 | 74.175 | 2,162 |
| 2024-11-11 | 78.600 | 79.525 | 78.500 | 79.525 | 75.893 | 2,185 |
| 2024-11-08 | 77.911 | 78.900 | 77.911 | 78.700 | 75.106 | 1,098 |
| 2024-11-07 | 77.050 | 78.550 | 77.050 | 78.550 | 74.963 | 4,807 |
| 2024-11-06 | 78.400 | 79.000 | 75.900 | 76.300 | 72.816 | 2,013 |
| 2024-11-05 | 77.100 | 78.100 | 77.100 | 77.525 | 73.985 | 1,660 |
| 2024-11-04 | 79.375 | 79.700 | 77.650 | 78.100 | 74.533 | 95,639 |
| 2024-11-01 | 78.000 | 79.600 | 77.500 | 78.900 | 75.297 | 2,159 |
| 2024-10-31 | 78.600 | 80.000 | 77.700 | 77.925 | 74.366 | 1,195 |
| 2024-10-30 | 81.325 | 82.100 | 78.550 | 79.425 | 75.798 | 2,451 |
| 2024-10-29 | 81.525 | 82.450 | 80.950 | 81.825 | 78.088 | 1,142 |
| 2024-10-28 | 81.025 | 81.950 | 80.450 | 80.450 | 76.776 | 4,516 |
| 2024-10-25 | 83.775 | 84.400 | 78.500 | 81.575 | 77.850 | 4,699 |
| 2024-10-24 | 88.750 | 89.900 | 88.300 | 89.025 | 84.959 | 1,526 |
| 2024-10-23 | 90.200 | 91.100 | 88.700 | 88.700 | 84.649 | 1,744 |
| 2024-10-22 | 89.375 | 90.450 | 88.450 | 89.375 | 85.293 | 25,400 |
| 2024-10-21 | 91.025 | 92.000 | 88.950 | 89.825 | 85.723 | 1,754 |
| 2024-10-18 | 90.950 | 92.000 | 90.950 | 91.425 | 87.250 | 7,373 |
| 2024-10-17 | 89.075 | 90.800 | 88.850 | 90.400 | 86.272 | 9,511 |
| 2024-10-16 | 90.000 | 90.550 | 89.400 | 90.050 | 85.938 | 1,473 |
| 2024-10-15 | 91.525 | 92.350 | 90.050 | 91.025 | 86.868 | 8,455 |
| 2024-10-14 | 91.475 | 91.550 | 89.950 | 90.250 | 86.128 | 26,985 |
| 2024-10-11 | 91.450 | 92.000 | 91.450 | 91.625 | 87.441 | 1,131 |
| 2024-10-10 | 92.150 | 92.150 | 90.700 | 90.700 | 86.558 | 81,862 |
| 2024-10-09 | 91.850 | 92.900 | 91.850 | 91.875 | 87.679 | 1,333 |
| 2024-10-08 | 92.150 | 92.375 | 90.800 | 91.825 | 87.632 | 3,019 |
| 2024-10-07 | 92.850 | 93.800 | 91.350 | 93.425 | 89.158 | 4,445 |
| 2024-10-04 | 94.800 | 97.200 | 94.550 | 96.200 | 91.807 | 2,613 |
| 2024-10-03 | 97.575 | 97.600 | 94.800 | 94.900 | 90.566 | 2,590 |
| 2024-10-02 | 97.525 | 97.900 | 97.000 | 97.675 | 93.214 | 3,273 |
| 2024-10-01 | 100.00 | 100.60 | 97.525 | 97.525 | 93.071 | 23,737 |
| 2024-09-30 | 103.00 | 103.00 | 100.10 | 101.28 | 96.650 | 7,364 |
| 2024-09-27 | 102.25 | 103.50 | 102.25 | 102.25 | 97.580 | 3,252 |
| 2024-09-26 | 101.00 | 102.30 | 101.00 | 101.70 | 97.056 | 2,863 |
| 2024-09-25 | 99.550 | 99.550 | 98.660 | 99.225 | 94.694 | 781 |
| 2024-09-24 | 99.400 | 102.00 | 99.400 | 100.43 | 95.839 | 26,809 |
| 2024-09-23 | 99.050 | 99.500 | 97.450 | 98.950 | 94.431 | 3,299 |
| 2024-09-20 | 97.025 | 100.30 | 95.000 | 97.675 | 93.214 | 18,795 |
| 2024-09-19 | 98.200 | 101.60 | 98.200 | 101.18 | 96.555 | 1,390 |
| 2024-09-18 | 97.500 | 97.500 | 96.100 | 96.100 | 91.711 | 120,987 |
| 2024-09-17 | 97.800 | 99.000 | 97.800 | 98.350 | 93.859 | 39,026 |
| 2024-09-16 | 97.975 | 98.200 | 97.100 | 97.525 | 93.071 | 2,222 |
| 2024-09-13 | 96.400 | 98.300 | 96.150 | 97.425 | 92.976 | 13,476 |
| 2024-09-12 | 96.600 | 98.900 | 95.725 | 95.725 | 91.353 | 3,380 |
| 2024-09-11 | 93.325 | 94.450 | 93.325 | 93.325 | 89.063 | 51,761 |
| 2024-09-10 | 92.800 | 95.000 | 92.800 | 93.475 | 89.206 | 781 |
| 2024-09-09 | 91.350 | 91.700 | 91.350 | 91.475 | 87.298 | 23,074 |
| 2024-09-06 | 91.375 | 91.400 | 90.050 | 90.050 | 85.938 | 2,661 |
| 2024-09-05 | 92.200 | 92.200 | 91.100 | 91.425 | 87.250 | 55,709 |
| 2024-09-04 | 95.450 | 95.450 | 91.550 | 92.100 | 87.894 | 2,378 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 1.5000 EUR |
| 2025-06-16 | 1.5000 EUR |
| 2024-06-24 | 1.5000 EUR |
| 2023-07-04 | 1.5000 EUR |
| 2022-06-27 | 1.3000 EUR |
| 2021-06-02 | 1.0000 EUR |
| 2019-06-20 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.